Options Chain for BALL CORP COM (BALL) - $51.76 as of 5/27/2025 2:47:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 32.50 | 19.00 | 22.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 17.10 | 18.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 37.50 | 14.60 | 16.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 11.40 | 13.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 9.60 | 11.30 | % | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 8.30 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.93 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 6.10 | 6.30 | % | 0 | 0 | 0.30 | 0.86 | 0.04 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 50.00 | 4.10 | 4.30 | % | 0 | 0 | 0.27 | 0.75 | 0.06 | -0.02 | 5/27/2025 1:59:05 PM EST | |||
| 52.50 | 2.40 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.58 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 1.15 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.38 | 0.08 | -0.02 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 57.50 | 0.45 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.20 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 1:59:05 PM EST |
| 60.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.09 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 1:59:05 PM EST |
| 62.50 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.03 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 42.50 | 0.05 | 0.20 | % | 0 | 0 | 0.35 | -0.04 | 0.01 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 47.50 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.14 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:05 PM EST |
| 50.00 | 0.80 | 0.85 | 0.95 | +0.05 | +5.56% | 1 | 29 | 0.27 | -0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 52.50 | 1.55 | 1.70 | 1.65 | -0.72 | -30.38% | 51 | 25 | 0.26 | -0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST |
| 55.00 | 2.85 | 2.95 | 3.70 | % | 4 | 0 | 0.24 | -0.62 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 57.50 | 4.60 | 4.80 | 4.70 | % | 1 | 0 | 0.23 | -0.80 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:05 PM EST | |
| 60.00 | 6.60 | 9.10 | % | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:59:05 PM EST | |||
| 62.50 | 9.00 | 11.50 | % | 0 | 0 | 0.68 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 65.00 | 11.60 | 13.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 70.00 | 16.60 | 18.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST | |||
| 75.00 | 20.80 | 23.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:05 PM EST |